Golar LNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	43.55	44.19	42.95	44.17	44.17	1.68%	908,658
Feb 13, 2026	43.66	44.00	43.30	43.44	43.44	-0.37%	1,221,354
Feb 12, 2026	44.43	44.48	43.27	43.60	43.60	-1.36%	703,603
Feb 11, 2026	44.24	44.56	43.70	44.20	44.20	1.35%	1,412,989
Feb 10, 2026	43.16	44.13	43.00	43.61	43.61	1.00%	1,780,835
Feb 9, 2026	42.16	43.26	41.75	43.18	43.18	2.15%	1,523,343
Feb 6, 2026	40.80	42.35	40.70	42.27	42.27	4.37%	2,016,927
Feb 5, 2026	40.09	40.78	39.70	40.50	40.50	-0.20%	1,219,080
Feb 4, 2026	41.53	41.53	39.86	40.58	40.58	-2.29%	1,279,875
Feb 3, 2026	41.30	41.56	40.25	41.53	41.53	0.78%	1,131,158
Feb 2, 2026	40.96	41.50	40.75	41.21	41.21	1.53%	1,527,961
Jan 30, 2026	40.35	41.37	39.93	40.59	40.59	-0.98%	874,841
Jan 29, 2026	41.34	41.99	40.66	40.99	40.99	0.24%	952,855
Jan 28, 2026	40.96	41.50	40.59	40.89	40.89	1.67%	1,356,848
Jan 27, 2026	39.89	40.71	39.76	40.22	40.22	1.28%	773,048
Jan 26, 2026	40.52	40.73	39.65	39.71	39.71	-1.85%	828,091
Jan 23, 2026	40.45	41.08	40.26	40.46	40.46	-0.05%	967,912
Jan 22, 2026	40.29	40.75	39.97	40.48	40.48	0.47%	837,892
Jan 21, 2026	38.98	40.31	38.98	40.29	40.29	3.71%	1,656,569
Jan 20, 2026	39.30	39.89	38.82	38.85	38.85	-1.89%	1,385,928
Jan 16, 2026	39.58	40.25	39.57	39.60	39.60	0.18%	853,622
Jan 15, 2026	39.71	40.02	39.30	39.53	39.53	-1.35%	656,035
Jan 14, 2026	39.34	40.15	39.20	40.07	40.07	2.01%	1,032,319
Jan 13, 2026	38.88	39.45	38.85	39.28	39.28	1.79%	940,880
Jan 12, 2026	38.97	38.97	38.22	38.59	38.59	-0.87%	872,631
Jan 9, 2026	39.53	40.08	38.78	38.93	38.93	-1.29%	739,340
Jan 8, 2026	38.57	39.61	38.49	39.44	39.44	2.79%	1,201,614
Jan 7, 2026	37.60	39.05	37.60	38.37	38.37	2.05%	1,556,125
Jan 6, 2026	38.06	38.76	37.59	37.60	37.60	-1.39%	1,058,675
Jan 5, 2026	38.50	38.61	37.64	38.13	38.13	0.47%	963,007
Jan 2, 2026	37.21	37.97	37.18	37.95	37.95	1.99%	1,206,400
Dec 31, 2025	37.37	37.53	37.13	37.21	37.21	-0.21%	460,867
Dec 30, 2025	37.62	37.77	37.22	37.29	37.29	-0.56%	622,756
Dec 29, 2025	37.09	37.59	37.06	37.50	37.50	1.23%	531,841
Dec 26, 2025	37.29	37.29	36.92	37.05	37.05	-0.28%	647,552
Dec 24, 2025	37.13	37.31	36.75	37.15	37.15	-0.30%	599,471
Dec 23, 2025	37.29	37.44	36.96	37.26	37.26	-0.08%	543,981
Dec 22, 2025	38.15	38.37	37.09	37.29	37.29	-2.10%	2,110,718
Dec 19, 2025	37.07	38.39	37.07	38.09	38.09	2.75%	2,723,191
Dec 18, 2025	37.00	37.14	36.59	37.07	37.07	0.16%	894,350
Dec 17, 2025	37.21	37.63	36.56	37.01	37.01	0.05%	970,735
Dec 16, 2025	36.83	37.35	36.51	36.99	36.99	0.38%	1,134,113
Dec 15, 2025	37.07	37.07	36.57	36.85	36.85	-0.39%	874,563
Dec 12, 2025	37.04	37.44	36.60	37.00	37.00	-0.12%	1,090,294
Dec 11, 2025	37.52	37.74	37.00	37.04	37.04	-1.36%	2,561,203
Dec 10, 2025	38.50	38.63	37.45	37.55	37.55	-2.44%	1,463,700
Dec 9, 2025	38.51	39.02	38.23	38.49	38.49	-0.47%	760,468
Dec 8, 2025	38.50	38.80	38.08	38.67	38.67	1.05%	875,110
Dec 5, 2025	38.79	38.95	38.15	38.27	38.27	-1.16%	830,235
Dec 4, 2025	38.53	39.11	38.45	38.72	38.72	1.33%	913,021